IWX - iShares Russell Top 200 Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201955.7455.8155.6455.7255.7219,500
Sep 12, 201955.3955.7655.3955.6055.6016,400
Sep 11, 201955.0855.4455.0855.4455.4413,000
Sep 10, 201954.8155.1054.7855.1055.1025,200
Sep 09, 201954.7254.8854.7254.8554.8514,900
Sep 06, 201954.4554.5454.3654.4454.4417,800
Sep 05, 201954.3454.5454.3354.3354.3344,500
Sep 04, 201953.5253.7553.5253.7353.7329,000
Sep 03, 201953.1153.1652.8453.1653.169,600
Aug 30, 201953.5553.5553.2053.3653.3620,500
Aug 29, 201953.1853.3153.0453.2353.2313,400
Aug 28, 201952.0452.6852.0452.6552.6532,100
Aug 27, 201952.6652.6652.0952.2452.2412,400
Aug 26, 201952.3052.4052.1252.3352.3323,000
Aug 23, 201953.0053.0051.8251.9651.9648,800
Aug 22, 201953.4153.4252.9753.2153.2126,700
Aug 21, 201953.1853.2053.0653.1053.1099,800
Aug 20, 201953.2953.2952.8252.8252.82183,000
Aug 19, 201953.2953.4353.2753.3253.3221,000
Aug 16, 201952.1952.8452.1952.7852.7853,700
Aug 15, 201951.9752.1651.5851.9751.9788,800
Aug 14, 201952.5852.5851.8151.8151.8116,200
Aug 13, 201952.8053.6452.8053.3453.3415,100
Aug 12, 201953.1853.1852.5752.7252.7212,500
Aug 09, 201953.5453.6753.1453.4653.4642,700
Aug 08, 201953.2353.7253.0453.6953.6934,400
Aug 07, 201952.4753.0251.9252.9452.9425,900
Aug 06, 201952.7953.1152.4253.0453.0421,500
Aug 05, 201953.1453.1452.1152.4552.4532,300
Aug 02, 201953.9654.0953.6053.9253.9225,100
Aug 01, 201954.8655.2054.0654.1054.1034,500
Jul 31, 201955.3155.4054.8354.8754.8745,300
Jul 30, 201955.3055.4555.3055.3755.377,600
Jul 29, 201955.5355.6855.5355.5555.5523,100
Jul 26, 201955.3555.6355.3355.6155.6121,400
Jul 25, 201955.3555.4455.1955.2855.2824,800
Jul 24, 201955.3555.4855.2455.4555.4565,500
Jul 23, 201955.0355.3155.0355.2755.2722,400
Jul 22, 201954.8854.9554.7154.8754.8717,300
Jul 19, 201955.1655.2254.9354.9354.9328,100
Jul 18, 201955.0355.1654.8055.1655.1614,100
Jul 17, 201955.3955.3954.8454.8454.8424,900
Jul 16, 201955.3855.3855.1855.2755.2758,500
Jul 15, 201955.5755.5755.3155.3555.3516,600
Jul 12, 201955.3255.4555.2755.4555.4522,900
Jul 11, 201955.3055.3055.0255.2055.2019,100
Jul 10, 201955.0055.2054.9955.0055.0041,200
Jul 09, 201954.8954.9254.7054.8854.8826,600
Jul 08, 201955.0755.0854.8354.9154.9128,800
Jul 05, 201954.9655.1654.8355.0055.0031,100
Jul 03, 201955.1055.1454.8955.1355.1312,400
Jul 02, 201954.5854.8154.5754.7654.7617,800
Jul 01, 201954.7254.9454.4954.7254.7229,600
Jun 28, 201954.1754.4154.0454.0454.04104,800
Jun 27, 201954.0754.0853.9654.0354.0310,100
Jun 26, 201954.3254.3253.8553.8653.8611,000
Jun 25, 201954.4554.4554.0254.0254.0218,100
Jun 24, 201954.4254.4254.2054.2054.2018,600
Jun 21, 201954.3754.4454.2354.2354.2314,900
Jun 20, 201954.3954.3953.9454.2854.2830,400
Jun 19, 201953.7753.8453.6753.7753.7713,700
Jun 18, 201953.5653.7453.4153.6053.6025,400
Jun 17, 201953.2853.2953.1153.1153.1110,500
Jun 17, 20190.344 Dividend
Jun 14, 201953.8353.8353.5053.6053.2621,600
Jun 13, 201953.5853.6953.5053.5653.2214,400
Jun 12, 201953.6853.6853.4153.4153.0710,500
Jun 11, 201953.9853.9853.5153.5653.2212,900
Jun 10, 201953.7453.7853.5253.5853.2416,600
Jun 07, 201953.3453.5253.3453.3553.0119,300
Jun 06, 201952.8253.2152.8053.0452.7023,700
Jun 05, 201952.8152.8152.3752.7152.3731,000
Jun 04, 201951.8652.4651.8652.4552.1146,800
Jun 03, 201951.2251.5051.1651.4451.1150,100
May 31, 201951.3351.3350.9550.9950.66177,200
May 30, 201951.9051.9151.5351.6751.3436,800
May 29, 201951.4651.8051.4251.7851.4520,400
May 28, 201952.7752.7752.0952.0951.7611,000
May 24, 201952.6952.8252.6152.7152.3716,300
May 23, 201952.4152.5052.2252.5052.169,800
May 22, 201953.2653.2653.0253.1352.7925,400
May 21, 201953.1453.3453.1453.2952.9512,400
May 20, 201953.0253.0352.7652.9652.6218,800
May 17, 201952.9753.3752.8753.0252.6828,200
May 16, 201953.1953.4953.1753.2752.9338,900
May 15, 201952.4152.9152.3452.7852.4415,900
May 14, 201952.6953.0152.6352.6352.2928,100
May 13, 201952.5252.5252.1552.2951.9520,800
May 10, 201952.9353.4152.3953.3052.9621,800
May 09, 201952.8353.0652.5753.0352.6913,600
May 08, 201953.1753.4853.1553.1552.8122,600
May 07, 201953.7253.7252.9353.2552.9151,200
May 06, 201953.7154.2053.7154.0853.7326,000
May 03, 201954.0854.4354.0854.4154.0627,000
May 02, 201953.9654.2853.7653.9953.6418,200
May 01, 201954.5454.6054.0554.1653.8138,700
Apr 30, 201954.2954.5954.1454.5954.2436,200
Apr 29, 201953.9954.3353.9954.2953.9423,300
Apr 26, 201953.8854.0453.7553.9653.6135,600
Apr 25, 201953.7854.0253.5853.8253.4742,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...